Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 34.47 | 35.67 | 34.47 | 35.21 | 2,951,402 | +0.65(+1.88%) |
Jun 27, 2008 | 34.64 | 34.86 | 34.39 | 34.56 | 3,806,455 | -0.08(-0.22%) |
Jun 26, 2008 | 35.14 | 35.44 | 34.60 | 34.64 | 2,772,768 | -0.94(-2.65%) |
Jun 25, 2008 | 35.03 | 35.89 | 34.89 | 35.58 | 2,393,505 | +0.69(+1.98%) |
Jun 24, 2008 | 35.01 | 35.12 | 34.18 | 34.89 | 2,385,196 | -0.20(-0.56%) |
Jun 23, 2008 | 35.55 | 35.83 | 35.06 | 35.09 | 2,268,313 | -0.18(-0.50%) |
Jun 20, 2008 | 35.81 | 35.89 | 35.15 | 35.27 | 3,748,151 | -0.55(-1.54%) |
Jun 19, 2008 | 35.68 | 36.14 | 35.57 | 35.82 | 2,134,401 | -0.02(-0.06%) |
Jun 18, 2008 | 36.61 | 36.75 | 35.77 | 35.84 | 2,772,796 | -0.90(-2.45%) |
Jun 17, 2008 | 37.17 | 37.55 | 36.71 | 36.74 | 1,975,828 | -0.31(-0.85%) |
Jun 16, 2008 | 37.06 | 37.23 | 36.58 | 37.06 | 1,446,650 | -0.31(-0.84%) |
Jun 13, 2008 | 36.90 | 37.42 | 36.58 | 37.37 | 2,307,577 | +0.74(+2.03%) |
Jun 12, 2008 | 36.52 | 36.78 | 36.29 | 36.63 | 1,984,076 | +0.35(+0.96%) |
Jun 11, 2008 | 36.84 | 36.95 | 36.22 | 36.28 | 2,654,406 | -0.84(-2.26%) |
Jun 10, 2008 | 37.28 | 37.80 | 37.10 | 37.12 | 3,016,447 | -0.74(-1.97%) |
Jun 09, 2008 | 38.47 | 38.67 | 37.66 | 37.86 | 2,488,252 | -0.35(-0.93%) |
Jun 06, 2008 | 38.91 | 38.97 | 37.80 | 38.22 | 3,511,322 | -0.91(-2.32%) |
Jun 05, 2008 | 38.35 | 39.15 | 38.24 | 39.12 | 2,427,479 | +0.68(+1.78%) |
Jun 04, 2008 | 37.85 | 38.60 | 37.73 | 38.44 | 2,218,474 | +0.44(+1.17%) |
Jun 03, 2008 | 38.19 | 38.27 | 37.77 | 38.00 | 2,364,446 | -0.08(-0.20%) |
Jun 02, 2008 | 38.52 | 38.52 | 37.74 | 38.07 | 2,632,398 | -0.53(-1.36%) |
May 30, 2008 | 38.43 | 38.80 | 38.21 | 38.60 | 2,289,179 | +0.20(+0.53%) |
May 29, 2008 | 37.82 | 38.43 | 37.61 | 38.39 | 2,160,412 | +0.46(+1.22%) |
May 28, 2008 | 38.09 | 38.56 | 37.76 | 37.93 | 2,505,588 | -0.14(-0.36%) |
May 27, 2008 | 37.59 | 38.13 | 37.40 | 38.07 | 1,356,177 | +0.57(+1.51%) |
May 26, 2008 | 38.33 | 38.33 | 37.46 | 37.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.33 | 38.33 | 37.46 | 37.50 | 1,458,965 | -0.94(-2.45%) |
May 22, 2008 | 37.59 | 38.69 | 37.42 | 38.44 | 2,060,372 | +0.72(+1.92%) |
May 21, 2008 | 38.06 | 38.41 | 37.65 | 37.72 | 1,845,751 | -0.26(-0.68%) |
May 20, 2008 | 38.16 | 38.33 | 37.83 | 37.98 | 1,198,817 | -0.22(-0.57%) |
May 19, 2008 | 38.09 | 38.39 | 37.89 | 38.20 | 1,184,659 | +0.19(+0.50%) |
May 16, 2008 | 37.72 | 38.26 | 37.57 | 38.00 | 2,074,115 | +0.24(+0.63%) |
May 15, 2008 | 37.89 | 37.89 | 37.29 | 37.77 | 1,868,861 | -0.16(-0.43%) |
May 14, 2008 | 38.11 | 38.23 | 37.80 | 37.93 | 1,367,430 | +0.10(+0.27%) |
May 13, 2008 | 37.44 | 38.14 | 37.44 | 37.83 | 3,434,495 | +0.63(+1.69%) |
May 12, 2008 | 36.97 | 37.28 | 36.68 | 37.20 | 1,444,769 | +0.23(+0.63%) |
May 09, 2008 | 36.80 | 37.06 | 36.53 | 36.97 | 864,024 | -0.01(-0.04%) |
May 08, 2008 | 37.01 | 37.16 | 36.64 | 36.98 | 1,753,388 | +0.03(+0.09%) |
May 07, 2008 | 38.00 | 38.12 | 36.90 | 36.95 | 2,390,975 | -1.07(-2.82%) |
May 06, 2008 | 38.53 | 38.53 | 37.36 | 38.02 | 2,882,460 | +0.03(+0.09%) |
May 05, 2008 | 36.99 | 38.56 | 37.55 | 37.98 | 2,399,184 | +0.16(+0.42%) |
May 02, 2008 | 37.81 | 38.41 | 37.51 | 37.83 | 4,640,206 | +0.12(+0.33%) |
May 01, 2008 | 36.18 | 37.79 | 36.18 | 37.70 | 6,311,600 | +2.16(+6.07%) |
Apr 30, 2008 | 36.18 | 36.25 | 35.53 | 35.55 | 3,653,217 | -0.46(-1.29%) |
Apr 29, 2008 | 36.19 | 36.35 | 35.98 | 36.01 | 2,363,591 | -0.15(-0.42%) |
Apr 28, 2008 | 35.87 | 36.58 | 35.87 | 36.16 | 4,099,018 | +0.23(+0.65%) |
Apr 25, 2008 | 36.04 | 36.22 | 35.77 | 35.93 | 3,105,706 | -0.01(-0.04%) |
Apr 24, 2008 | 35.35 | 36.30 | 35.32 | 35.94 | 3,004,893 | +0.59(+1.68%) |
Apr 23, 2008 | 35.27 | 35.47 | 35.21 | 35.35 | 3,067,879 | +0.14(+0.41%) |
Apr 22, 2008 | 35.29 | 35.64 | 34.93 | 35.21 | 3,933,565 | -0.23(-0.64%) |
Apr 21, 2008 | 35.63 | 35.96 | 35.25 | 35.43 | 2,406,646 | -0.46(-1.29%) |
Apr 18, 2008 | 35.56 | 35.96 | 35.42 | 35.89 | 2,643,466 | +0.72(+2.06%) |
Apr 17, 2008 | 35.20 | 35.49 | 34.95 | 35.17 | 3,174,939 | -0.20(-0.56%) |
Apr 16, 2008 | 35.08 | 35.37 | 34.80 | 35.37 | 1,881,181 | +0.46(+1.33%) |
Apr 15, 2008 | 34.88 | 35.34 | 34.74 | 34.90 | 2,380,859 | +0.18(+0.51%) |
Apr 14, 2008 | 35.08 | 35.23 | 34.59 | 34.73 | 2,200,348 | -0.58(-1.64%) |
Apr 11, 2008 | 35.08 | 35.80 | 35.08 | 35.31 | 2,427,252 | -0.26(-0.73%) |
Apr 10, 2008 | 35.53 | 36.10 | 35.03 | 35.57 | 4,134,723 | -0.79(-2.18%) |
Apr 09, 2008 | 36.94 | 37.11 | 36.22 | 36.36 | 2,811,469 | -0.42(-1.13%) |
Apr 08, 2008 | 37.03 | 37.18 | 36.67 | 36.78 | 2,621,651 | -0.46(-1.23%) |
Apr 07, 2008 | 37.66 | 37.70 | 37.06 | 37.23 | 2,419,549 | -0.23(-0.60%) |
Apr 04, 2008 | 36.95 | 37.46 | 36.65 | 37.46 | 3,505,855 | +0.57(+1.54%) |
Apr 03, 2008 | 37.14 | 37.40 | 36.53 | 36.89 | 1,686,269 | -0.31(-0.83%) |
Apr 02, 2008 | 37.20 | 37.51 | 36.75 | 37.20 | 3,553,118 | +0.15(+0.41%) |